RemeGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	63.15	70.00	62.65	69.65	69.65	11.35%	3,673,197
Nov 3, 2026	66.30	66.30	61.60	62.55	62.55	-5.08%	2,468,242
Nov 2, 2026	64.95	67.00	64.85	65.90	65.90	1.62%	2,040,847
Oct 30, 2026	63.85	66.80	62.00	64.85	64.85	2.37%	2,560,126
Oct 29, 2026	65.20	65.30	63.05	63.35	63.35	-1.55%	1,264,000
Oct 28, 2026	62.65	65.45	62.65	64.35	64.35	3.21%	1,729,600
Oct 27, 2026	65.15	66.95	61.90	62.35	62.35	-3.33%	1,667,500
Oct 26, 2026	64.55	65.85	62.65	64.50	64.50	-0.08%	1,628,000
Oct 23, 2026	62.90	64.85	60.00	64.55	64.55	2.62%	2,004,248
Oct 22, 2026	66.20	67.30	62.00	62.90	62.90	-5.98%	2,308,087
Oct 21, 2026	66.05	67.45	66.00	66.90	66.90	3.72%	1,883,788
Oct 20, 2026	66.45	66.45	63.60	64.50	64.50	-2.12%	1,707,550
Oct 16, 2026	65.00	67.70	65.00	65.90	65.90	1.62%	2,184,300
Oct 15, 2026	66.00	67.05	63.30	64.85	64.85	-2.70%	3,024,550
Oct 14, 2026	67.80	68.10	65.90	66.65	66.65	-2.49%	1,736,267
Oct 13, 2026	69.70	69.70	66.80	68.35	68.35	-2.77%	1,759,208
Oct 12, 2026	72.45	72.45	70.25	70.30	70.30	-0.14%	1,324,485
Oct 9, 2026	70.75	71.40	68.00	70.40	70.40	0.21%	1,796,000
Oct 8, 2026	73.60	74.80	70.10	70.25	70.25	-2.29%	2,446,280
Oct 7, 2026	74.15	74.15	70.90	71.90	71.90	-3.36%	542,500
Oct 6, 2026	72.90	74.40	72.80	74.40	74.40	2.98%	456,500
Oct 5, 2026	73.85	73.85	71.55	72.25	72.25	-0.89%	458,110
Oct 2, 2026	77.10	77.10	70.60	72.90	72.90	-5.45%	949,394
Sep 30, 2026	73.50	77.50	73.50	77.10	77.10	3.07%	3,120,340
Sep 29, 2026	72.85	75.35	71.40	74.80	74.80	5.06%	3,829,924
Sep 28, 2026	72.90	73.05	71.00	71.20	71.20	-2.33%	2,190,000
Sep 25, 2026	72.90	73.30	70.90	72.90	72.90	-	383,500
Sep 24, 2026	77.65	77.65	72.25	72.90	72.90	-7.49%	3,865,136
Sep 23, 2026	80.00	80.10	78.10	78.80	78.80	-0.69%	1,562,260
Sep 22, 2026	79.30	81.20	77.85	79.35	79.35	-1.12%	2,591,995
Sep 21, 2026	75.40	80.35	75.30	80.25	80.25	7.43%	4,815,674
Sep 18, 2026	74.85	76.40	74.05	74.70	74.70	0.81%	2,543,214
Sep 17, 2026	73.85	76.05	73.65	74.10	74.10	0.34%	1,442,076
Sep 16, 2026	75.50	76.40	72.55	73.85	73.85	-2.12%	2,552,924
Sep 15, 2026	75.50	77.15	74.50	75.45	75.45	-0.72%	1,525,500
Sep 14, 2026	73.80	76.20	72.60	76.00	76.00	3.05%	2,565,007
Sep 11, 2026	73.80	74.30	71.75	73.75	73.75	-0.87%	2,176,012
Sep 10, 2026	77.00	77.00	74.15	74.40	74.40	-3.69%	2,221,700
Sep 9, 2026	78.85	79.15	76.85	77.25	77.25	-0.96%	2,119,500
Sep 8, 2026	78.95	79.50	77.00	78.00	78.00	-0.89%	1,781,069
Sep 7, 2026	81.25	81.25	78.25	78.70	78.70	-1.62%	1,585,825
Sep 4, 2026	81.70	83.40	79.30	80.00	80.00	-1.48%	2,856,020
Sep 3, 2026	80.40	81.80	79.60	81.20	81.20	2.14%	2,406,555
Sep 2, 2026	78.30	81.10	78.30	79.50	79.50	0.19%	1,946,000
Sep 1, 2026	80.95	80.95	78.80	79.35	79.35	-1.67%	1,988,117
Aug 31, 2026	82.05	83.60	79.70	80.70	80.70	-3.70%	2,710,773
Aug 28, 2026	82.95	84.45	80.90	83.80	83.80	1.58%	2,754,258
Aug 27, 2026	81.25	82.65	80.25	82.50	82.50	2.61%	2,823,500
Aug 26, 2026	81.45	85.60	80.40	80.40	80.40	0.12%	5,966,900
Aug 25, 2026	75.50	81.35	74.50	80.30	80.30	8.22%	6,011,624